Options Chain for MICROSOFT CORP COM (MSFT) - $423.37 as of 2/3/2026 11:12:31 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 139.70 | 143.50 | 141.60 | 143.72 | % | 0.52 | 1 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 280.00 | 129.70 | 133.15 | 131.43 | % | 0.47 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 290.00 | 119.75 | 123.55 | 121.65 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 300.00 | 110.40 | 113.30 | 111.85 | % | 0.37 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 310.00 | 99.95 | 103.40 | 101.68 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 2/3/2026 3:59:56 PM EST | |||
| 320.00 | 90.20 | 93.35 | 91.78 | 90.35 | % | 0.29 | 6 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 325.00 | 85.20 | 88.65 | 86.93 | 85.30 | % | 0.27 | 4 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 330.00 | 80.40 | 83.75 | 82.08 | % | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.05 | 2/3/2026 3:59:56 PM EST | |||
| 335.00 | 75.45 | 78.40 | 76.93 | % | 0.23 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 2/3/2026 3:59:56 PM EST | |||
| 340.00 | 71.30 | 73.85 | 72.58 | % | 0.21 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 2/3/2026 3:59:56 PM EST | |||
| 345.00 | 65.80 | 68.85 | 67.33 | % | 0.20 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.07 | 2/3/2026 3:59:56 PM EST | |||
| 350.00 | 61.05 | 64.50 | 62.78 | % | 0.18 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.08 | 2/3/2026 3:59:56 PM EST | |||
| 355.00 | 56.30 | 59.50 | 57.90 | % | 0.16 | 0 | 0 | 0.39 | 0.93 | 0.00 | -0.09 | 2/3/2026 3:59:56 PM EST | |||
| 360.00 | 52.00 | 55.05 | 53.53 | 63.55 | % | 0.15 | 5 | 0 | 0.27 | 0.92 | 0.00 | -0.11 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 365.00 | 47.30 | 50.25 | 48.78 | % | 0.13 | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.12 | 2/3/2026 3:59:56 PM EST | |||
| 370.00 | 43.05 | 45.55 | 44.30 | 44.50 | -13.25 | -22.95% | 0.12 | 5 | 8 | 0.28 | 0.88 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 375.00 | 38.60 | 41.15 | 39.88 | 39.70 | -15.30 | -27.82% | 0.11 | 1 | 1 | 0.27 | 0.85 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 380.00 | 34.55 | 37.00 | 35.78 | 35.30 | -22.25 | -38.67% | 0.09 | 7 | 14 | 0.28 | 0.82 | 0.01 | -0.16 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 385.00 | 30.35 | 33.60 | 31.98 | % | 0.08 | 0 | 0 | 0.28 | 0.78 | 0.01 | -0.17 | 2/3/2026 3:59:56 PM EST | |||
| 390.00 | 26.75 | 29.35 | 28.05 | 27.30 | -15.10 | -35.62% | 0.07 | 2 | 1 | 0.27 | 0.74 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 395.00 | 24.45 | 24.80 | 24.63 | 23.77 | % | 0.06 | 1 | 0 | 0.28 | 0.70 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 400.00 | 21.05 | 21.40 | 21.23 | 20.27 | -9.73 | -32.44% | 0.05 | 65 | 7 | 0.27 | 0.65 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 405.00 | 17.95 | 18.30 | 18.13 | 17.80 | -12.41 | -41.08% | 0.04 | 50 | 1 | 0.27 | 0.60 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 410.00 | 15.10 | 15.50 | 15.30 | 15.35 | -6.90 | -31.02% | 0.04 | 123 | 113 | 0.27 | 0.54 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 415.00 | 12.60 | 12.95 | 12.78 | 11.90 | -7.10 | -37.37% | 0.03 | 276 | 50 | 0.27 | 0.49 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 420.00 | 10.40 | 10.70 | 10.55 | 10.00 | -6.00 | -37.50% | 0.03 | 267 | 95 | 0.26 | 0.43 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 425.00 | 8.50 | 8.80 | 8.65 | 8.60 | -4.65 | -35.10% | 0.02 | 175 | 146 | 0.26 | 0.37 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 430.00 | 6.85 | 7.15 | 7.00 | 6.73 | -4.27 | -38.82% | 0.02 | 118 | 300 | 0.26 | 0.32 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 435.00 | 5.45 | 5.80 | 5.63 | 5.52 | -3.33 | -37.63% | 0.01 | 96 | 211 | 0.26 | 0.27 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 440.00 | 4.30 | 4.65 | 4.48 | 4.25 | -2.86 | -40.23% | 0.01 | 123 | 165 | 0.26 | 0.23 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 445.00 | 3.50 | 3.70 | 3.60 | 3.53 | -2.26 | -39.04% | 0.01 | 63 | 76 | 0.26 | 0.19 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 450.00 | 2.70 | 2.95 | 2.83 | 2.78 | -2.12 | -43.27% | 0.01 | 188 | 234 | 0.26 | 0.16 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 455.00 | 2.14 | 2.40 | 2.27 | 2.30 | -1.63 | -41.48% | 0.00 | 155 | 27 | 0.27 | 0.13 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 460.00 | 1.72 | 1.95 | 1.84 | 1.78 | -1.26 | -41.45% | 0.00 | 72 | 573 | 0.27 | 0.11 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 465.00 | 1.38 | 1.61 | 1.50 | 1.52 | -0.85 | -35.87% | 0.00 | 54 | 97 | 0.27 | 0.10 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 470.00 | 1.13 | 1.35 | 1.24 | 1.25 | -0.67 | -34.90% | 0.00 | 92 | 219 | 0.28 | 0.08 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 475.00 | 0.93 | 1.14 | 1.04 | 0.99 | -0.60 | -37.74% | 0.00 | 43 | 88 | 0.28 | 0.07 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 480.00 | 0.80 | 0.98 | 0.89 | 0.86 | -0.43 | -33.34% | 0.00 | 99 | 259 | 0.29 | 0.06 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 485.00 | 0.68 | 0.85 | 0.77 | 0.71 | -0.51 | -41.81% | 0.00 | 8 | 70 | 0.30 | 0.05 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 490.00 | 0.55 | 0.71 | 0.63 | 0.64 | -0.37 | -36.64% | 0.00 | 13 | 45 | 0.30 | 0.05 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 495.00 | 0.47 | 0.66 | 0.57 | 0.58 | -0.22 | -27.50% | 0.00 | 11 | 18 | 0.31 | 0.04 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 500.00 | 0.42 | 0.52 | 0.47 | 0.48 | -0.22 | -31.43% | 0.00 | 11 | 102 | 0.31 | 0.04 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 505.00 | 0.35 | 0.53 | 0.44 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.03 | 0.00 | -0.04 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 510.00 | 0.31 | 0.48 | 0.40 | 0.36 | -0.15 | -29.42% | 0.00 | 15 | 7 | 0.33 | 0.03 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 515.00 | 0.27 | 0.44 | 0.36 | 0.30 | -0.55 | -64.71% | 0.00 | 5 | 13 | 0.34 | 0.02 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 520.00 | 0.24 | 0.40 | 0.32 | 0.30 | -0.12 | -28.58% | 0.00 | 9 | 5 | 0.34 | 0.02 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 525.00 | 0.21 | 0.37 | 0.29 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 530.00 | 0.18 | 0.35 | 0.27 | 0.22 | % | 0.00 | 8 | 0 | 0.35 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 535.00 | 0.16 | 0.32 | 0.24 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 540.00 | 0.13 | 0.30 | 0.22 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 545.00 | 0.12 | 0.28 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 550.00 | 0.10 | 0.27 | 0.19 | 0.16 | % | 0.00 | 3 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 555.00 | 0.09 | 0.25 | 0.17 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 560.00 | 0.07 | 0.24 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 565.00 | 0.06 | 0.23 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 570.00 | 0.05 | 0.22 | 0.14 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 575.00 | 0.04 | 0.21 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 580.00 | 0.03 | 0.20 | 0.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 585.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 590.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 595.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 600.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 605.00 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 610.00 | 0.00 | 0.17 | 0.09 | 0.12 | % | 0.00 | 5 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 615.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 620.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 625.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 630.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 635.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 640.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 645.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 650.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 655.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 2.11 | 1.06 | 0.02 | % | 0.00 | 5 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 300.00 | 0.01 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 310.00 | 0.05 | 0.21 | 0.13 | 0.22 | % | 0.00 | 1 | 0 | 0.36 | -0.01 | 0.00 | -0.03 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 320.00 | 0.13 | 0.30 | 0.22 | 0.17 | % | 0.00 | 1 | 0 | 0.36 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 325.00 | 0.20 | 0.36 | 0.28 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.04 | 2/3/2026 3:59:56 PM EST | |||
| 330.00 | 0.28 | 0.44 | 0.36 | 0.47 | % | 0.00 | 101 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 335.00 | 0.39 | 0.55 | 0.47 | 0.55 | % | 0.00 | 11 | 0 | 0.34 | -0.03 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 340.00 | 0.55 | 0.69 | 0.62 | 0.49 | +0.22 | +81.49% | 0.00 | 3 | 6 | 0.34 | -0.03 | 0.00 | -0.06 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 345.00 | 0.69 | 0.87 | 0.78 | 0.85 | -0.06 | -6.60% | 0.00 | 89 | 1 | 0.33 | -0.04 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 350.00 | 0.91 | 1.10 | 1.01 | 1.04 | +0.58 | +126.09% | 0.00 | 36 | 96 | 0.33 | -0.05 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 355.00 | 1.18 | 1.37 | 1.28 | 1.40 | +0.88 | +169.24% | 0.00 | 31 | 8 | 0.32 | -0.07 | 0.00 | -0.09 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 360.00 | 1.52 | 1.72 | 1.62 | 1.75 | +0.95 | +118.75% | 0.00 | 39 | 528 | 0.31 | -0.08 | 0.00 | -0.11 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 365.00 | 1.97 | 2.13 | 2.05 | 1.92 | +0.92 | +92.00% | 0.01 | 119 | 17 | 0.31 | -0.10 | 0.00 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 370.00 | 2.49 | 2.67 | 2.58 | 2.77 | +1.62 | +140.87% | 0.01 | 56 | 31 | 0.30 | -0.12 | 0.01 | -0.13 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 375.00 | 3.15 | 3.35 | 3.25 | 3.20 | +1.66 | +107.80% | 0.01 | 22 | 32 | 0.30 | -0.15 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 380.00 | 3.85 | 4.15 | 4.00 | 4.30 | +2.45 | +132.44% | 0.01 | 115 | 261 | 0.29 | -0.18 | 0.01 | -0.16 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 385.00 | 4.85 | 5.10 | 4.98 | 5.25 | +2.81 | +115.17% | 0.01 | 60 | 427 | 0.29 | -0.22 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 390.00 | 5.95 | 6.25 | 6.10 | 6.64 | +3.68 | +124.33% | 0.02 | 80 | 118 | 0.28 | -0.26 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 395.00 | 7.35 | 7.65 | 7.50 | 8.10 | +4.21 | +108.23% | 0.02 | 73 | 91 | 0.28 | -0.30 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 400.00 | 8.90 | 9.25 | 9.08 | 9.23 | +4.38 | +90.31% | 0.02 | 112 | 653 | 0.28 | -0.35 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 405.00 | 10.80 | 11.15 | 10.98 | 11.65 | +5.83 | +100.18% | 0.03 | 74 | 87 | 0.27 | -0.40 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 410.00 | 13.00 | 13.35 | 13.18 | 13.95 | +6.48 | +86.75% | 0.03 | 216 | 558 | 0.27 | -0.46 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 415.00 | 15.45 | 15.85 | 15.65 | 15.87 | +6.60 | +71.20% | 0.04 | 425 | 217 | 0.27 | -0.51 | 0.01 | -0.20 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 420.00 | 18.25 | 18.65 | 18.45 | 19.42 | +8.17 | +72.63% | 0.04 | 237 | 411 | 0.27 | -0.57 | 0.01 | -0.19 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 425.00 | 21.30 | 21.75 | 21.53 | 21.78 | +8.15 | +59.80% | 0.05 | 71 | 233 | 0.26 | -0.63 | 0.01 | -0.18 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 430.00 | 24.75 | 25.15 | 24.95 | 24.20 | +8.07 | +50.04% | 0.06 | 53 | 160 | 0.26 | -0.68 | 0.01 | -0.17 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 435.00 | 27.95 | 29.95 | 28.95 | 29.77 | +10.71 | +56.20% | 0.07 | 23 | 72 | 0.27 | -0.73 | 0.01 | -0.15 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 440.00 | 31.55 | 34.35 | 32.95 | 33.74 | +10.58 | +45.69% | 0.07 | 22 | 46 | 0.27 | -0.77 | 0.01 | -0.14 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 445.00 | 35.60 | 38.50 | 37.05 | 37.57 | +10.77 | +40.19% | 0.08 | 12 | 21 | 0.27 | -0.81 | 0.01 | -0.12 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 450.00 | 39.85 | 42.70 | 41.28 | 41.31 | +11.55 | +38.81% | 0.09 | 7 | 28 | 0.27 | -0.84 | 0.01 | -0.11 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 455.00 | 44.15 | 46.90 | 45.53 | 45.77 | +11.82 | +34.82% | 0.10 | 12 | 32 | 0.32 | -0.87 | 0.01 | -0.10 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 460.00 | 48.75 | 51.10 | 49.93 | 47.00 | +8.43 | +21.86% | 0.11 | 4 | 25 | 0.32 | -0.89 | 0.01 | -0.09 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 465.00 | 53.45 | 56.90 | 55.18 | 38.54 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.34 | -0.90 | 0.00 | -0.08 | 2/2/2026 | 2/3/2026 3:59:56 PM EST |
| 470.00 | 58.55 | 61.45 | 60.00 | 61.57 | +14.32 | +30.31% | 0.13 | 2 | 27 | 0.35 | -0.92 | 0.00 | -0.08 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 475.00 | 63.05 | 66.35 | 64.70 | 58.55 | +10.03 | +20.68% | 0.14 | 1 | 129 | 0.36 | -0.93 | 0.00 | -0.07 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 480.00 | 68.35 | 71.40 | 69.88 | 50.55 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | -0.94 | 0.00 | -0.06 | 1/30/2026 | 2/3/2026 3:59:56 PM EST |
| 485.00 | 73.15 | 75.50 | 74.33 | 55.04 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.40 | -0.95 | 0.00 | -0.06 | 1/30/2026 | 2/3/2026 3:59:56 PM EST |
| 490.00 | 78.05 | 81.20 | 79.63 | 73.00 | +13.18 | +22.04% | 0.16 | 1 | 21 | 0.41 | -0.95 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 495.00 | 83.05 | 85.35 | 84.20 | 78.66 | +7.59 | +10.68% | 0.17 | 3 | 1 | 0.42 | -0.96 | 0.00 | -0.05 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 500.00 | 88.00 | 90.85 | 89.43 | 89.50 | +18.00 | +25.18% | 0.18 | 2 | 3 | 0.42 | -0.96 | 0.00 | -0.04 | 2/3/2026 | 2/3/2026 3:59:56 PM EST |
| 505.00 | 92.55 | 96.00 | 94.28 | 80.63 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.46 | -0.97 | 0.00 | -0.04 | 1/29/2026 | 2/3/2026 3:59:56 PM EST |
| 510.00 | 97.50 | 100.95 | 99.23 | % | 0.19 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 2/3/2026 3:59:56 PM EST | |||
| 515.00 | 102.45 | 105.90 | 104.18 | % | 0.20 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 2/3/2026 3:59:56 PM EST | |||
| 520.00 | 107.45 | 110.90 | 109.18 | % | 0.21 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.03 | 2/3/2026 3:59:56 PM EST | |||
| 525.00 | 112.40 | 115.85 | 114.13 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 530.00 | 117.45 | 120.25 | 118.85 | 113.81 | % | 0.22 | 1 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/3/2026 | 2/3/2026 3:59:56 PM EST | |
| 535.00 | 122.40 | 125.85 | 124.13 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 540.00 | 127.05 | 130.85 | 128.95 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 545.00 | 132.35 | 135.85 | 134.10 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 2/3/2026 3:59:56 PM EST | |||
| 550.00 | 137.15 | 140.85 | 139.00 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 555.00 | 142.35 | 145.70 | 144.03 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 560.00 | 147.05 | 150.85 | 148.95 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 565.00 | 152.05 | 155.85 | 153.95 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 570.00 | 157.05 | 160.85 | 158.95 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 575.00 | 161.80 | 165.85 | 163.83 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/3/2026 3:59:56 PM EST | |||
| 580.00 | 167.05 | 170.85 | 168.95 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 585.00 | 172.15 | 175.85 | 174.00 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 590.00 | 177.00 | 180.75 | 178.88 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 595.00 | 182.05 | 185.85 | 183.95 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 600.00 | 187.05 | 190.85 | 188.95 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 605.00 | 192.50 | 195.85 | 194.18 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 610.00 | 197.40 | 200.85 | 199.13 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 615.00 | 202.05 | 205.85 | 203.95 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 620.00 | 206.90 | 210.75 | 208.83 | % | 0.34 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 625.00 | 212.05 | 215.85 | 213.95 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 630.00 | 217.05 | 220.85 | 218.95 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 635.00 | 222.05 | 225.85 | 223.95 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 640.00 | 227.40 | 230.85 | 229.13 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 645.00 | 232.05 | 235.85 | 233.95 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 650.00 | 237.05 | 240.85 | 238.95 | % | 0.37 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST | |||
| 655.00 | 241.85 | 245.75 | 243.80 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/3/2026 3:59:56 PM EST |